IRRC Corporation (TYO:7325)
Japan · Delayed Price · Currency is JPY 669.00
-7.00 (-1.04%)
Jul 3, 2026, 3:30 PM JST
IRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 674.00 | 674.00 | 666.00 | 669.00 | 669.00 | -1.04% | 7,600 |
| Jul 2, 2026 | 678.00 | 678.00 | 665.00 | 676.00 | 676.00 | 0.45% | 3,600 |
| Jul 1, 2026 | 665.00 | 673.00 | 660.00 | 673.00 | 673.00 | 2.12% | 1,700 |
| Jun 30, 2026 | 657.00 | 664.00 | 657.00 | 659.00 | 659.00 | 0.76% | 2,100 |
| Jun 29, 2026 | 655.00 | 659.00 | 651.00 | 654.00 | 654.00 | 2.35% | 3,900 |
| Jun 26, 2026 | 662.00 | 662.00 | 653.00 | 655.00 | 639.00 | -0.46% | 11,400 |
| Jun 25, 2026 | 684.00 | 684.00 | 653.00 | 658.00 | 641.93 | -1.05% | 16,400 |
| Jun 24, 2026 | 680.00 | 680.00 | 652.00 | 665.00 | 648.76 | -2.21% | 18,100 |
| Jun 23, 2026 | 690.00 | 695.00 | 680.00 | 680.00 | 663.39 | -1.16% | 8,300 |
| Jun 22, 2026 | 688.00 | 698.00 | 684.00 | 688.00 | 671.19 | 0.58% | 9,400 |
| Jun 19, 2026 | 695.00 | 695.00 | 684.00 | 684.00 | 667.29 | -0.15% | 5,600 |
| Jun 18, 2026 | 680.00 | 694.00 | 680.00 | 685.00 | 668.27 | -0.58% | 5,600 |
| Jun 17, 2026 | 692.00 | 693.00 | 687.00 | 689.00 | 672.17 | 0.58% | 2,700 |
| Jun 16, 2026 | 680.00 | 689.00 | 680.00 | 685.00 | 668.27 | 0.74% | 9,100 |
| Jun 15, 2026 | 684.00 | 690.00 | 680.00 | 680.00 | 663.39 | -0.15% | 5,500 |
| Jun 12, 2026 | 689.00 | 699.00 | 681.00 | 681.00 | 664.36 | -2.01% | 6,900 |
| Jun 11, 2026 | 700.00 | 700.00 | 690.00 | 695.00 | 678.02 | -0.71% | 7,800 |
| Jun 10, 2026 | 705.00 | 705.00 | 698.00 | 700.00 | 682.90 | -0.14% | 6,800 |
| Jun 9, 2026 | 697.00 | 708.00 | 695.00 | 701.00 | 683.88 | 0.86% | 5,200 |
| Jun 8, 2026 | 710.00 | 710.00 | 693.00 | 695.00 | 678.02 | -0.86% | 15,400 |
| Jun 5, 2026 | 695.00 | 701.00 | 687.00 | 701.00 | 683.88 | 0.86% | 4,400 |
| Jun 4, 2026 | 707.00 | 707.00 | 686.00 | 695.00 | 678.02 | -1.97% | 10,900 |
| Jun 3, 2026 | 709.00 | 710.00 | 705.00 | 709.00 | 691.68 | -0.14% | 2,400 |
| Jun 2, 2026 | 709.00 | 710.00 | 704.00 | 710.00 | 692.66 | 0.57% | 7,500 |
| Jun 1, 2026 | 705.00 | 707.00 | 701.00 | 706.00 | 688.75 | 0.86% | 6,200 |
| May 29, 2026 | 705.00 | 709.00 | 694.00 | 700.00 | 682.90 | - | 15,400 |
| May 28, 2026 | 724.00 | 734.00 | 685.00 | 700.00 | 682.90 | -3.18% | 20,900 |
| May 27, 2026 | 719.00 | 730.00 | 719.00 | 723.00 | 705.34 | 0.84% | 6,500 |
| May 26, 2026 | 736.00 | 739.00 | 717.00 | 717.00 | 699.49 | 1.56% | 13,600 |
| May 25, 2026 | 776.00 | 776.00 | 705.00 | 706.00 | 688.75 | -5.36% | 28,500 |
| May 22, 2026 | 746.00 | 750.00 | 733.00 | 746.00 | 727.78 | - | 5,400 |
| May 21, 2026 | 748.00 | 755.00 | 742.00 | 746.00 | 727.78 | -0.80% | 3,400 |
| May 20, 2026 | 776.00 | 780.00 | 749.00 | 752.00 | 733.63 | -2.97% | 7,600 |
| May 19, 2026 | 797.00 | 797.00 | 770.00 | 775.00 | 756.07 | -1.40% | 5,600 |
| May 18, 2026 | 785.00 | 801.00 | 750.00 | 786.00 | 766.80 | -8.60% | 20,400 |
| May 15, 2026 | 852.00 | 866.00 | 852.00 | 860.00 | 838.99 | 0.94% | 2,100 |
| May 14, 2026 | 854.00 | 868.00 | 848.00 | 852.00 | 831.19 | -1.96% | 4,200 |
| May 13, 2026 | 869.00 | 869.00 | 858.00 | 869.00 | 847.77 | - | 1,800 |
| May 12, 2026 | 860.00 | 869.00 | 859.00 | 869.00 | 847.77 | 1.05% | 1,100 |
| May 11, 2026 | 868.00 | 868.00 | 856.00 | 860.00 | 838.99 | 0.23% | 1,700 |
| May 8, 2026 | 861.00 | 865.00 | 856.00 | 858.00 | 837.04 | -1.27% | 1,600 |
| May 7, 2026 | 883.00 | 883.00 | 866.00 | 869.00 | 847.77 | -1.03% | 2,500 |
| May 1, 2026 | 873.00 | 880.00 | 870.00 | 878.00 | 856.55 | 0.57% | 800 |
| Apr 30, 2026 | 879.00 | 884.00 | 873.00 | 873.00 | 851.67 | -1.80% | 1,900 |
| Apr 28, 2026 | 880.00 | 889.00 | 873.00 | 889.00 | 867.28 | 1.83% | 3,500 |
| Apr 27, 2026 | 871.00 | 874.00 | 866.00 | 873.00 | 851.67 | 0.23% | 3,300 |
| Apr 24, 2026 | 895.00 | 895.00 | 870.00 | 871.00 | 849.72 | -1.80% | 5,100 |
| Apr 23, 2026 | 875.00 | 887.00 | 870.00 | 887.00 | 865.33 | 1.14% | 4,000 |
| Apr 22, 2026 | 879.00 | 884.00 | 875.00 | 877.00 | 855.58 | 0.92% | 2,400 |
| Apr 21, 2026 | 871.00 | 886.00 | 869.00 | 869.00 | 847.77 | -1.14% | 3,000 |